Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $7.23 | $10.25 | 54,480 | — | — |
| 2009-12-30 | $7.29 | $10.33 | 82,810 | — | — |
| 2009-12-29 | $7.25 | $10.28 | 34,867 | — | — |
| 2009-12-28 | $7.25 | $10.27 | 34,867 | — | — |
| 2009-12-24 | $7.26 | $10.29 | 22,882 | — | — |
| 2009-12-23 | $7.21 | $10.22 | 99,154 | — | — |
| 2009-12-22 | $7.23 | $10.24 | 58,838 | — | — |
| 2009-12-21 | $7.23 | $10.25 | 37,046 | — | — |
| 2009-12-18 | $7.14 | $10.12 | 335,597 | — | — |
| 2009-12-17 | $7.20 | $10.20 | 58,838 | — | — |
| 2009-12-16 | $7.26 | $10.29 | 84,989 | — | — |
| 2009-12-15 | $7.21 | $10.21 | 161,261 | — | — |
| 2009-12-14 | $7.28 | $10.32 | 132,931 | — | — |
| 2009-12-11 | $7.29 | $10.33 | 129,662 | — | — |
| 2009-12-10 | $7.28 | $10.31 | 168,888 | — | — |
| 2009-12-09 | $7.22 | $10.23 | 132,931 | — | — |
| 2009-12-08 | $7.21 | $10.22 | 161,261 | — | — |
| 2009-12-07 | $7.26 | $10.29 | 99,154 | — | — |
| 2009-12-04 | $7.20 | $10.21 | 128,573 | — | — |
| 2009-12-03 | $7.09 | $10.05 | 83,899 | — | — |
| 2009-12-02 | $7.17 | $10.16 | 91,526 | — | — |
| 2009-12-01 | $7.17 | $10.16 | 74,093 | — | — |
| 2009-11-30 | $7.18 | $10.18 | 74,093 | — | — |
| 2009-11-27 | $7.05 | $10.00 | 84,989 | — | — |
| 2009-11-25 | $7.12 | $10.09 | 80,630 | — | — |
| 2009-11-24 | $7.18 | $10.17 | 81,720 | — | — |
| 2009-11-23 | $7.16 | $10.14 | 73,003 | — | — |
| 2009-11-20 | $7.02 | $9.95 | 49,032 | — | — |
| 2009-11-19 | $7.02 | $9.95 | 64,286 | — | — |
| 2009-11-18 | $7.11 | $10.08 | 26,150 | — | — |
| 2009-11-17 | $7.15 | $10.14 | 195,038 | — | — |
| 2009-11-16 | $7.19 | $10.19 | 46,853 | — | — |
| 2009-11-13 | $7.10 | $10.07 | 23,971 | — | — |
| 2009-11-12 | $7.11 | $10.08 | 208,114 | — | — |
| 2009-11-11 | $7.06 | $9.96 | 19,613 | — | — |
| 2009-11-10 | $6.95 | $9.80 | 27,240 | — | — |
| 2009-11-09 | $7.14 | $10.07 | 54,480 | — | — |
| 2009-11-06 | $7.08 | $9.99 | 27,240 | — | — |
| 2009-11-05 | $7.16 | $10.09 | 115,498 | — | — |
| 2009-11-04 | $6.69 | $9.43 | 86,078 | — | — |
| 2009-11-03 | $6.62 | $9.34 | 39,226 | — | — |
| 2009-11-02 | $6.68 | $9.42 | 46,853 | — | — |
| 2009-10-30 | $6.82 | $9.61 | 73,003 | — | — |
| 2009-10-29 | $6.77 | $9.55 | 141,648 | — | — |
| 2009-10-28 | $6.75 | $9.52 | 144,917 | — | — |
| 2009-10-27 | $7.00 | $9.87 | 35,957 | — | — |
| 2009-10-26 | $7.10 | $10.01 | 73,003 | — | — |
| 2009-10-23 | $7.06 | $9.96 | 100,243 | — | — |
| 2009-10-22 | $7.17 | $10.12 | 22,882 | — | — |
| 2009-10-21 | $7.08 | $9.98 | 108,960 | — | — |
| 2009-10-20 | $7.06 | $9.95 | 51,211 | — | — |
| 2009-10-19 | $7.04 | $9.93 | 32,688 | — | — |
| 2009-10-16 | $6.97 | $9.83 | 49,032 | — | — |
| 2009-10-15 | $7.06 | $9.96 | 26,150 | — | — |
| 2009-10-14 | $7.04 | $9.92 | 86,078 | — | — |
| 2009-10-13 | $6.97 | $9.83 | 129,662 | — | — |
| 2009-10-12 | $7.08 | $9.98 | 14,165 | — | — |
| 2009-10-09 | $7.05 | $9.95 | 20,702 | — | — |
| 2009-10-08 | $7.01 | $9.88 | 25,061 | — | — |
| 2009-10-07 | $7.03 | $9.91 | 61,018 | — | — |
| 2009-10-06 | $7.06 | $9.96 | 38,136 | — | — |
| 2009-10-05 | $6.95 | $9.80 | 110,050 | — | — |
| 2009-10-02 | $6.87 | $9.69 | 64,286 | — | — |
| 2009-10-01 | $6.93 | $9.77 | 181,963 | — | — |
| 2009-09-30 | $7.04 | $9.93 | 212,472 | — | — |
| 2009-09-29 | $6.82 | $9.61 | 640,685 | — | — |
| 2009-09-28 | $7.25 | $10.23 | 86,078 | — | — |
| 2009-09-25 | $7.25 | $10.23 | 52,301 | — | — |
| 2009-09-24 | $7.23 | $10.19 | 168,888 | — | — |
| 2009-09-23 | $7.16 | $10.10 | 215,741 | — | — |
| 2009-09-22 | $7.18 | $10.12 | 212,472 | — | — |
| 2009-09-21 | $7.06 | $9.95 | 103,512 | — | — |
| 2009-09-18 | $7.12 | $10.03 | 118,766 | — | — |
| 2009-09-17 | $7.07 | $9.96 | 227,726 | — | — |
| 2009-09-16 | $7.09 | $10.00 | 126,394 | — | — |
| 2009-09-15 | $7.11 | $10.03 | 181,963 | — | — |
| 2009-09-14 | $7.08 | $9.99 | 75,182 | — | — |
| 2009-09-11 | $7.13 | $10.05 | 28,330 | — | — |
| 2009-09-10 | $7.13 | $10.05 | 66,466 | — | — |
| 2009-09-09 | $7.19 | $10.13 | 57,749 | — | — |
| 2009-09-08 | $7.17 | $10.11 | 46,853 | — | — |
| 2009-09-04 | $6.98 | $9.84 | 41,405 | — | — |
| 2009-09-03 | $7.08 | $9.99 | 52,301 | — | — |
| 2009-09-02 | $6.94 | $9.78 | 27,240 | — | — |
| 2009-09-01 | $6.84 | $9.64 | 93,706 | — | — |
| 2009-08-31 | $6.95 | $9.80 | 126,394 | — | — |
| 2009-08-28 | $7.12 | $10.03 | 21,792 | — | — |
| 2009-08-27 | $7.25 | $10.22 | 27,240 | — | — |
| 2009-08-26 | $7.33 | $10.33 | 49,032 | — | — |
| 2009-08-25 | $7.28 | $10.26 | 233,174 | — | — |
| 2009-08-24 | $7.23 | $10.19 | 90,437 | — | — |
| 2009-08-21 | $7.10 | $10.02 | 89,347 | — | — |
| 2009-08-20 | $7.04 | $9.93 | 39,226 | — | — |
| 2009-08-19 | $6.86 | $9.67 | 282,206 | — | — |
| 2009-08-18 | $7.00 | $9.87 | 139,469 | — | — |
| 2009-08-17 | $7.07 | $9.96 | 69,734 | — | — |
| 2009-08-14 | $7.19 | $10.13 | 265,862 | — | — |
| 2009-08-13 | $7.31 | $10.31 | 37,046 | — | — |
| 2009-08-12 | $7.43 | $10.47 | 128,573 | — | — |
| 2009-08-11 | $7.30 | $10.29 | 42,494 | — | — |
| 2009-08-10 | $7.40 | $10.44 | 52,301 | — | — |
| 2009-08-07 | $7.33 | $10.33 | 82,810 | — | — |
| 2009-08-06 | $7.41 | $10.45 | 63,197 | — | — |
| 2009-08-05 | $7.41 | $10.45 | 54,480 | — | — |
| 2009-08-04 | $7.49 | $10.56 | 71,914 | — | — |
| 2009-08-03 | $7.36 | $10.38 | 54,480 | — | — |
| 2009-07-31 | $7.53 | $10.62 | 426,034 | — | — |
| 2009-07-30 | $7.08 | $9.99 | 264,773 | — | — |
| 2009-07-29 | $6.87 | $9.68 | 22,882 | — | — |
| 2009-07-28 | $6.92 | $9.76 | 52,301 | — | — |
| 2009-07-27 | $6.81 | $9.61 | 8,717 | — | — |
| 2009-07-24 | $6.85 | $9.66 | 43,584 | — | — |
| 2009-07-23 | $6.77 | $9.55 | 115,498 | — | — |
| 2009-07-22 | $6.60 | $9.30 | 129,662 | — | — |
| 2009-07-21 | $6.60 | $9.31 | 100,243 | — | — |
| 2009-07-20 | $6.78 | $9.56 | 55,570 | — | — |
| 2009-07-17 | $6.75 | $9.52 | 105,691 | — | — |
| 2009-07-16 | $6.89 | $9.71 | 102,422 | — | — |
| 2009-07-15 | $6.84 | $9.64 | 134,021 | — | — |
| 2009-07-14 | $6.62 | $9.34 | 14,165 | — | — |
| 2009-07-13 | $6.76 | $9.53 | 37,046 | — | — |
| 2009-07-10 | $6.59 | $9.29 | 29,419 | — | — |
| 2009-07-09 | $6.59 | $9.29 | 106,781 | — | — |
| 2009-07-08 | $6.64 | $9.36 | 326,880 | — | — |
| 2009-07-07 | $6.66 | $9.39 | 37,046 | — | — |
| 2009-07-06 | $6.83 | $9.63 | 39,226 | — | — |
| 2009-07-02 | $6.66 | $9.40 | 250,608 | — | — |
| 2009-07-01 | $6.91 | $9.75 | 265,862 | — | — |
| 2009-06-30 | $6.64 | $9.36 | 136,200 | — | — |
| 2009-06-29 | $6.60 | $9.31 | 187,411 | — | — |
| 2009-06-26 | $6.88 | $9.71 | 219,010 | — | — |
| 2009-06-25 | $6.60 | $9.30 | 107,870 | — | — |
| 2009-06-24 | $6.40 | $9.02 | 159,082 | — | — |
| 2009-06-23 | $6.44 | $9.08 | 90,437 | — | — |
| 2009-06-22 | $6.52 | $9.19 | 54,480 | — | — |
| 2009-06-19 | $6.74 | $9.51 | 360,658 | — | — |
| 2009-06-18 | $6.66 | $9.39 | 178,694 | — | — |
| 2009-06-17 | $6.79 | $9.57 | 155,813 | — | — |
| 2009-06-16 | $6.68 | $9.41 | 578,578 | — | — |
| 2009-06-15 | $6.71 | $9.46 | 50,122 | — | — |
| 2009-06-12 | $6.92 | $9.75 | 290,923 | — | — |
| 2009-06-11 | $6.89 | $9.72 | 117,677 | — | — |
| 2009-06-10 | $6.77 | $9.54 | 299,640 | — | — |
| 2009-06-09 | $6.78 | $9.56 | 201,576 | — | — |
| 2009-06-08 | $6.62 | $9.33 | 200,486 | — | — |
| 2009-06-05 | $6.55 | $9.23 | 43,584 | — | — |
| 2009-06-04 | $6.69 | $9.43 | 35,957 | — | — |
| 2009-06-03 | $6.49 | $9.16 | 125,304 | — | — |
| 2009-06-02 | $6.65 | $9.38 | 284,386 | — | — |
| 2009-06-01 | $6.71 | $9.46 | 151,454 | — | — |
| 2009-05-29 | $6.57 | $9.27 | 140,558 | — | — |
| 2009-05-28 | $6.38 | $8.99 | 67,555 | — | — |
| 2009-05-27 | $6.38 | $8.99 | 110,050 | — | — |
| 2009-05-26 | $6.59 | $9.29 | 115,498 | — | — |
| 2009-05-22 | $6.33 | $8.93 | 103,512 | — | — |
| 2009-05-21 | $6.29 | $8.87 | 75,182 | — | — |
| 2009-05-20 | $6.41 | $9.04 | 111,139 | — | — |
| 2009-05-19 | $6.48 | $9.14 | 216,830 | — | — |
| 2009-05-18 | $6.63 | $9.34 | 94,795 | — | — |
| 2009-05-15 | $6.38 | $9.00 | 141,648 | — | — |
| 2009-05-14 | $6.63 | $9.34 | 265,862 | — | — |
| 2009-05-13 | $6.37 | $8.98 | 138,379 | — | — |
| 2009-05-12 | $6.44 | $9.03 | 136,200 | — | — |
| 2009-05-11 | $6.35 | $8.90 | 54,480 | — | — |
| 2009-05-08 | $6.75 | $9.47 | 169,978 | — | — |
| 2009-05-07 | $6.29 | $8.82 | 149,275 | — | — |
| 2009-05-06 | $6.35 | $8.90 | 101,333 | — | — |
| 2009-05-05 | $6.34 | $8.89 | 171,067 | — | — |
| 2009-05-04 | $6.84 | $9.59 | 219,010 | — | — |
| 2009-05-01 | $6.93 | $9.71 | 37,046 | — | — |
| 2009-04-30 | $7.14 | $10.00 | 175,426 | — | — |
| 2009-04-29 | $7.39 | $10.36 | 111,139 | — | — |
| 2009-04-28 | $7.16 | $10.04 | 257,146 | — | — |
| 2009-04-27 | $6.56 | $9.20 | 181,963 | — | — |
| 2009-04-24 | $7.07 | $9.91 | 122,035 | — | — |
| 2009-04-23 | $6.62 | $9.27 | 136,200 | — | — |
| 2009-04-22 | $6.95 | $9.75 | 66,466 | — | — |
| 2009-04-21 | $6.93 | $9.71 | 186,322 | — | — |
| 2009-04-20 | $6.70 | $9.39 | 161,261 | — | — |
| 2009-04-17 | $7.64 | $10.71 | 53,390 | — | — |
| 2009-04-16 | $7.62 | $10.69 | 197,218 | — | — |
| 2009-04-15 | $7.58 | $10.63 | 114,408 | — | — |
| 2009-04-14 | $7.22 | $10.12 | 160,171 | — | — |
| 2009-04-13 | $7.58 | $10.62 | 70,824 | — | — |
| 2009-04-09 | $7.64 | $10.70 | 87,168 | — | — |
| 2009-04-08 | $7.25 | $10.16 | 56,659 | — | — |
| 2009-04-07 | $6.95 | $9.74 | 81,720 | — | — |
| 2009-04-06 | $7.12 | $9.98 | 33,778 | — | — |
| 2009-04-03 | $7.58 | $10.62 | 87,168 | — | — |
| 2009-04-02 | $7.61 | $10.67 | 337,776 | — | — |
| 2009-04-01 | $7.33 | $10.27 | 78,451 | — | — |
| 2009-03-31 | $7.01 | $9.83 | 128,573 | — | — |
| 2009-03-30 | $6.61 | $9.26 | 129,662 | — | — |
| 2009-03-27 | $7.13 | $10.00 | 56,659 | — | — |
| 2009-03-26 | $7.51 | $10.53 | 175,426 | — | — |
| 2009-03-25 | $7.40 | $10.38 | 169,978 | — | — |
| 2009-03-24 | $7.33 | $10.28 | 160,171 | — | — |
| 2009-03-23 | $8.13 | $11.40 | 199,397 | — | — |
| 2009-03-20 | $7.49 | $10.50 | 148,186 | — | — |
| 2009-03-19 | $7.83 | $10.98 | 155,813 | — | — |
| 2009-03-18 | $7.74 | $10.85 | 163,440 | — | — |
| 2009-03-17 | $7.34 | $10.29 | 185,232 | — | — |
| 2009-03-16 | $6.88 | $9.64 | 138,379 | — | — |
| 2009-03-13 | $6.98 | $9.79 | 333,418 | — | — |
| 2009-03-12 | $7.11 | $9.97 | 99,154 | — | — |
| 2009-03-11 | $6.45 | $9.04 | 163,440 | — | — |
| 2009-03-10 | $6.22 | $8.72 | 209,203 | — | — |
| 2009-03-09 | $5.14 | $7.21 | 209,203 | — | — |
| 2009-03-06 | $5.36 | $7.51 | 122,035 | — | — |
| 2009-03-05 | $5.32 | $7.46 | 199,397 | — | — |
| 2009-03-04 | $5.82 | $8.16 | 126,394 | — | — |
| 2009-03-03 | $5.36 | $7.52 | 120,946 | — | — |
| 2009-03-02 | $5.78 | $8.11 | 220,099 | — | — |
| 2009-02-27 | $6.03 | $8.45 | 69,734 | — | — |
| 2009-02-26 | $6.06 | $8.50 | 74,093 | — | — |
| 2009-02-25 | $6.42 | $9.01 | 297,461 | — | — |
| 2009-02-24 | $6.26 | $8.78 | 171,067 | — | — |
| 2009-02-23 | $6.15 | $8.62 | 94,795 | — | — |
| 2009-02-20 | $6.52 | $9.15 | 303,998 | — | — |
| 2009-02-19 | $6.80 | $9.54 | 88,258 | — | — |
| 2009-02-18 | $7.12 | $9.98 | 101,333 | — | — |
| 2009-02-17 | $7.89 | $11.07 | 57,749 | — | — |
| 2009-02-13 | $8.23 | $11.54 | 22,882 | — | — |
| 2009-02-12 | $8.26 | $11.58 | 120,946 | — | — |
| 2009-02-11 | $7.33 | $10.27 | 208,114 | — | — |
| 2009-02-10 | $7.27 | $10.19 | 149,275 | — | — |
| 2009-02-09 | $7.85 | $11.01 | 41,405 | — | — |
| 2009-02-06 | $8.05 | $11.28 | 171,067 | — | — |
| 2009-02-05 | $8.35 | $11.70 | 80,630 | — | — |
| 2009-02-04 | $8.30 | $11.63 | 140,558 | — | — |
| 2009-02-03 | $9.01 | $12.63 | 196,128 | — | — |
| 2009-02-02 | $8.40 | $11.77 | 50,122 | — | — |
| 2009-01-30 | $8.41 | $11.79 | 116,587 | — | — |
| 2009-01-29 | $8.72 | $12.22 | 42,494 | — | — |
| 2009-01-28 | $9.13 | $12.80 | 129,662 | — | — |
| 2009-01-27 | $9.04 | $12.67 | 50,122 | — | — |
| 2009-01-26 | $9.09 | $12.74 | 16,344 | — | — |
| 2009-01-23 | $8.71 | $12.21 | 46,853 | — | — |
| 2009-01-22 | $8.65 | $12.13 | 69,734 | — | — |
| 2009-01-21 | $8.98 | $12.59 | 33,778 | — | — |
| 2009-01-20 | $8.90 | $12.48 | 164,530 | — | — |
| 2009-01-16 | $9.17 | $12.86 | 125,304 | — | — |
| 2009-01-15 | $9.40 | $13.18 | 107,870 | — | — |
| 2009-01-14 | $9.01 | $12.63 | 70,824 | — | — |
| 2009-01-13 | $9.41 | $13.19 | 202,666 | — | — |
| 2009-01-12 | $8.75 | $12.27 | 127,483 | — | — |
| 2009-01-09 | $8.86 | $12.43 | 94,795 | — | — |
| 2009-01-08 | $9.45 | $13.25 | 64,286 | — | — |
| 2009-01-07 | $9.36 | $13.13 | 44,674 | — | — |
| 2009-01-06 | $9.61 | $13.47 | 120,946 | — | — |
| 2009-01-05 | $9.40 | $13.18 | 95,885 | — | — |
| 2009-01-02 | $9.88 | $13.85 | 146,006 | — | — |